On December 29, 2006, FactSet Research Systems (FDS) had a market capitalization of $2.3B, based on 51.08M shares at a price of $45.95.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 29 2006 | $45.95 | 146,800 | 51,079,000 | $2,346,896,165.60 |
December 28 2006 | $46.39 | 102,800 | 51,079,000 | $2,369,748,910.20 |
December 27 2006 | $46.56 | 190,400 | 51,079,000 | $2,378,059,463.50 |
December 26 2006 | $46.17 | 128,800 | 51,079,000 | $2,358,531,961.80 |
December 22 2006 | $46.04 | 335,600 | 51,079,000 | $2,351,881,476.00 |
December 21 2006 | $46.14 | 294,000 | 51,079,000 | $2,356,871,894.30 |
December 20 2006 | $46.17 | 388,600 | 51,079,000 | $2,358,531,961.80 |
December 19 2006 | $46.06 | 904,700 | 51,079,000 | $2,352,714,063.70 |
December 18 2006 | $44.44 | 220,200 | 51,079,000 | $2,270,022,270.60 |
December 15 2006 | $44.34 | 286,000 | 51,079,000 | $2,264,623,220.30 |
December 14 2006 | $44.53 | 237,500 | 51,079,000 | $2,274,593,841.10 |
December 13 2006 | $44.25 | 172,700 | 51,079,000 | $2,260,465,389.70 |
December 12 2006 | $43.89 | 269,600 | 51,079,000 | $2,241,770,475.70 |
December 11 2006 | $43.75 | 232,800 | 51,079,000 | $2,234,706,250.00 |
December 08 2006 | $43.88 | 162,600 | 51,079,000 | $2,241,351,627.90 |
December 07 2006 | $43.53 | 267,600 | 51,079,000 | $2,223,484,193.70 |
December 06 2006 | $44.19 | 125,300 | 51,079,000 | $2,257,145,254.70 |
December 05 2006 | $44.02 | 149,500 | 51,079,000 | $2,248,415,853.60 |
December 04 2006 | $43.81 | 208,800 | 51,079,000 | $2,237,612,645.10 |
December 01 2006 | $43.29 | 282,500 | 51,079,000 | $2,211,434,657.60 |
November 30 2006 | $43.02 | 197,900 | 51,079,000 | $2,197,306,206.20 |
November 29 2006 | $43.20 | 256,100 | 51,079,000 | $2,206,449,347.20 |
November 28 2006 | $42.90 | 318,600 | 51,079,000 | $2,191,074,568.20 |
November 27 2006 | $42.75 | 262,900 | 51,079,000 | $2,183,596,602.60 |
November 24 2006 | $43.57 | 26,400 | 51,079,000 | $2,225,517,137.90 |
